9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,676 (24/02/26) | 3,742 (24/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,676 (24/02/26) | 3,742 (24/10/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,202 | 4,215 | 4,112 | 4,112 | -69 | -1.7 | 934,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 5,820 | 5,946 | 5,813 | 5,882 | -7 | -0.1 | 452,900 |
| 5/10 | 5,935 | 5,944 | 5,876 | 5,889 | +44 | +0.8 | 376,200 |
| 5/9 | 5,850 | 5,907 | 5,837 | 5,845 | -30 | -0.5 | 359,400 |
| 5/8 | 5,927 | 5,968 | 5,866 | 5,875 | -35 | -0.6 | 619,800 |
| 5/7 | 5,910 | 5,950 | 5,873 | 5,910 | +16 | +0.3 | 539,600 |
| 5/2 | 5,927 | 5,996 | 5,894 | 5,894 | +4 | +0.1 | 613,500 |
| 5/1 | 5,902 | 5,928 | 5,825 | 5,890 | -3 | -0.1 | 528,100 |
| 4/30 | 5,950 | 6,008 | 5,811 | 5,893 | -34 | -0.6 | 1,275,900 |
| 4/26 | 5,825 | 5,970 | 5,825 | 5,927 | +57 | +1.0 | 874,300 |
| 4/25 | 5,984 | 5,998 | 5,854 | 5,870 | -115 | -1.9 | 824,900 |
| 4/24 | 5,994 | 6,035 | 5,960 | 5,985 | +17 | +0.3 | 498,200 |
| 4/23 | 6,000 | 6,001 | 5,951 | 5,968 | -57 | -1.0 | 380,900 |
| 4/22 | 5,957 | 6,036 | 5,906 | 6,025 | +149 | +2.5 | 690,100 |
| 4/19 | 5,922 | 5,933 | 5,825 | 5,876 | -24 | -0.4 | 646,700 |
| 4/18 | 5,926 | 5,965 | 5,854 | 5,900 | +41 | +0.7 | 455,500 |
| 4/17 | 5,979 | 5,998 | 5,859 | 5,859 | -141 | -2.4 | 689,000 |
| 4/16 | 6,045 | 6,051 | 5,945 | 6,000 | -75 | -1.2 | 513,500 |
| 4/15 | 6,015 | 6,083 | 6,009 | 6,075 | +61 | +1.0 | 354,800 |
| 4/12 | 6,053 | 6,081 | 5,990 | 6,014 | -37 | -0.6 | 528,700 |
| 4/11 | 6,043 | 6,073 | 5,981 | 6,051 | -52 | -0.9 | 541,500 |
| 4/10 | 6,150 | 6,199 | 6,092 | 6,103 | -57 | -0.9 | 616,300 |
| 4/9 | 6,309 | 6,309 | 6,127 | 6,160 | -119 | -1.9 | 664,400 |
| 4/8 | 6,263 | 6,297 | 6,216 | 6,279 | +17 | +0.3 | 409,200 |
| 4/5 | 6,131 | 6,262 | 6,107 | 6,262 | +76 | +1.2 | 491,700 |
| 4/4 | 6,192 | 6,246 | 6,130 | 6,186 | +83 | +1.4 | 604,100 |
| 4/3 | 6,167 | 6,173 | 6,067 | 6,103 | -82 | -1.3 | 655,100 |
| 4/2 | 6,271 | 6,325 | 6,155 | 6,185 | -79 | -1.3 | 511,600 |
| 4/1 | 6,210 | 6,309 | 6,165 | 6,264 | +105 | +1.7 | 519,700 |
| 3/29 | 6,189 | 6,210 | 6,101 | 6,159 | +25 | +0.4 | 811,600 |
| 3/28 | 6,295 | 6,296 | 6,114 | 6,134 | -215 | -3.4 | 827,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
